Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
7.81
+0.41 (5.54%)
At close: Jun 26, 2026, 4:00 PM EDT
7.65
-0.16 (-2.05%)
After-hours: Jun 26, 2026, 7:35 PM EDT
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.41 | 7.88 | 7.34 | 7.81 | 7.81 | 5.54% | 384,975 |
| Jun 25, 2026 | 7.28 | 7.52 | 7.23 | 7.40 | 7.40 | 1.79% | 285,811 |
| Jun 24, 2026 | 7.43 | 7.58 | 7.23 | 7.27 | 7.27 | -2.15% | 235,161 |
| Jun 23, 2026 | 7.13 | 7.48 | 7.12 | 7.43 | 7.43 | 5.99% | 829,735 |
| Jun 22, 2026 | 7.01 | 7.06 | 6.82 | 7.01 | 7.01 | -2.37% | 681,323 |
| Jun 18, 2026 | 7.17 | 7.20 | 6.85 | 7.18 | 7.18 | 1.41% | 1,561,101 |
| Jun 17, 2026 | 7.02 | 7.31 | 6.95 | 7.08 | 7.08 | -0.98% | 275,006 |
| Jun 16, 2026 | 7.37 | 7.62 | 7.13 | 7.15 | 7.15 | -3.12% | 284,162 |
| Jun 15, 2026 | 7.47 | 7.52 | 7.35 | 7.38 | 7.38 | 0.14% | 303,161 |
| Jun 12, 2026 | 7.28 | 7.49 | 7.16 | 7.37 | 7.37 | 2.22% | 436,820 |
| Jun 11, 2026 | 7.08 | 7.25 | 6.94 | 7.21 | 7.21 | 2.12% | 384,583 |
| Jun 10, 2026 | 7.08 | 7.28 | 7.03 | 7.06 | 7.06 | -2.08% | 222,293 |
| Jun 9, 2026 | 7.54 | 7.54 | 7.13 | 7.21 | 7.21 | -3.99% | 424,292 |
| Jun 8, 2026 | 7.51 | 7.54 | 7.32 | 7.51 | 7.51 | 1.56% | 295,319 |
| Jun 5, 2026 | 7.60 | 7.68 | 7.26 | 7.40 | 7.40 | -4.70% | 499,924 |
| Jun 4, 2026 | 7.64 | 7.81 | 7.48 | 7.76 | 7.76 | 1.97% | 315,161 |
| Jun 3, 2026 | 8.14 | 8.14 | 7.59 | 7.61 | 7.61 | -6.97% | 351,362 |
| Jun 2, 2026 | 8.35 | 8.40 | 8.06 | 8.18 | 8.18 | -4.99% | 378,160 |
| Jun 1, 2026 | 8.25 | 8.75 | 8.22 | 8.61 | 8.61 | 5.51% | 675,313 |
| May 29, 2026 | 8.00 | 8.18 | 7.89 | 8.16 | 8.16 | 2.77% | 363,831 |
| May 28, 2026 | 7.70 | 8.00 | 7.70 | 7.94 | 7.94 | 2.98% | 395,577 |
| May 27, 2026 | 7.64 | 7.80 | 7.52 | 7.71 | 7.71 | 0.26% | 378,087 |
| May 26, 2026 | 7.68 | 7.72 | 7.55 | 7.69 | 7.69 | -0.13% | 275,148 |
| May 22, 2026 | 7.39 | 7.81 | 7.37 | 7.70 | 7.70 | 4.05% | 418,364 |
| May 21, 2026 | 7.20 | 7.46 | 7.16 | 7.40 | 7.40 | 2.21% | 382,015 |
| May 20, 2026 | 7.37 | 7.37 | 7.11 | 7.24 | 7.24 | -3.21% | 426,003 |
| May 19, 2026 | 7.14 | 7.50 | 7.04 | 7.48 | 7.48 | 4.18% | 632,639 |
| May 18, 2026 | 7.20 | 7.34 | 6.92 | 7.18 | 7.18 | 0.70% | 657,767 |
| May 15, 2026 | 7.24 | 7.28 | 7.04 | 7.13 | 7.13 | -3.65% | 538,325 |
| May 14, 2026 | 7.40 | 7.59 | 7.31 | 7.40 | 7.40 | -1.07% | 1,230,577 |
| May 13, 2026 | 8.46 | 8.50 | 7.37 | 7.48 | 7.48 | -10.74% | 1,018,454 |
| May 12, 2026 | 8.22 | 8.62 | 8.08 | 8.38 | 8.38 | 6.62% | 1,040,857 |
| May 11, 2026 | 7.75 | 8.11 | 7.70 | 7.86 | 7.86 | 0.64% | 605,877 |
| May 8, 2026 | 7.70 | 7.83 | 7.64 | 7.81 | 7.81 | 2.09% | 304,468 |
| May 7, 2026 | 7.78 | 7.89 | 7.56 | 7.65 | 7.65 | -1.42% | 293,156 |
| May 6, 2026 | 7.89 | 7.89 | 7.61 | 7.76 | 7.76 | -1.15% | 379,638 |
| May 5, 2026 | 7.62 | 7.91 | 7.62 | 7.85 | 7.85 | 3.56% | 244,990 |
| May 4, 2026 | 7.63 | 7.78 | 7.49 | 7.58 | 7.58 | -0.52% | 218,303 |
| May 1, 2026 | 7.40 | 7.70 | 7.38 | 7.62 | 7.62 | 3.81% | 203,939 |
| Apr 30, 2026 | 7.19 | 7.39 | 7.15 | 7.34 | 7.34 | 1.52% | 190,702 |
| Apr 29, 2026 | 7.16 | 7.29 | 7.08 | 7.23 | 7.23 | 1.40% | 265,403 |
| Apr 28, 2026 | 7.42 | 7.50 | 7.11 | 7.13 | 7.13 | -4.55% | 194,079 |
| Apr 27, 2026 | 7.44 | 7.50 | 7.39 | 7.47 | 7.47 | 0.40% | 233,190 |
| Apr 24, 2026 | 7.22 | 7.45 | 7.07 | 7.44 | 7.44 | 4.35% | 389,739 |
| Apr 23, 2026 | 7.37 | 7.37 | 7.04 | 7.13 | 7.13 | -3.26% | 366,095 |
| Apr 22, 2026 | 7.34 | 7.44 | 7.18 | 7.37 | 7.37 | 2.36% | 360,336 |
| Apr 21, 2026 | 7.19 | 7.29 | 7.08 | 7.20 | 7.20 | 1.27% | 514,147 |
| Apr 20, 2026 | 7.11 | 7.28 | 7.07 | 7.11 | 7.11 | -1.93% | 436,925 |
| Apr 17, 2026 | 7.23 | 7.38 | 7.19 | 7.25 | 7.25 | 1.83% | 346,895 |
| Apr 16, 2026 | 7.24 | 7.32 | 7.10 | 7.12 | 7.12 | -1.11% | 309,437 |
| Apr 15, 2026 | 7.08 | 7.22 | 7.08 | 7.20 | 7.20 | 2.42% | 188,601 |
| Apr 14, 2026 | 7.01 | 7.16 | 7.00 | 7.03 | 7.03 | 1.30% | 206,192 |
| Apr 13, 2026 | 6.53 | 6.95 | 6.50 | 6.94 | 6.94 | 5.31% | 362,391 |
| Apr 10, 2026 | 6.69 | 6.72 | 6.54 | 6.59 | 6.59 | -1.05% | 258,695 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.62 | 6.66 | 6.66 | -5.26% | 290,707 |
| Apr 8, 2026 | 7.25 | 7.32 | 7.01 | 7.03 | 7.03 | 1.59% | 355,926 |
| Apr 7, 2026 | 7.10 | 7.12 | 6.85 | 6.92 | 6.92 | -3.35% | 317,809 |
| Apr 6, 2026 | 7.08 | 7.23 | 6.95 | 7.16 | 7.16 | 0.70% | 627,600 |
| Apr 2, 2026 | 6.74 | 7.12 | 6.69 | 7.11 | 7.11 | 2.75% | 338,406 |
| Apr 1, 2026 | 6.77 | 7.06 | 6.75 | 6.92 | 6.92 | 3.90% | 305,786 |
| Mar 31, 2026 | 6.36 | 6.73 | 6.28 | 6.66 | 6.66 | 6.22% | 345,669 |
| Mar 30, 2026 | 6.29 | 6.40 | 6.19 | 6.27 | 6.27 | 0.32% | 394,775 |
| Mar 27, 2026 | 6.42 | 6.42 | 6.12 | 6.25 | 6.25 | -4.58% | 534,095 |
| Mar 26, 2026 | 6.51 | 6.72 | 6.47 | 6.55 | 6.55 | -1.21% | 288,347 |
| Mar 25, 2026 | 6.63 | 6.77 | 6.58 | 6.63 | 6.63 | 1.84% | 231,826 |
| Mar 24, 2026 | 6.61 | 6.68 | 6.43 | 6.51 | 6.51 | -2.98% | 178,689 |
| Mar 23, 2026 | 6.48 | 6.82 | 6.34 | 6.71 | 6.71 | 5.01% | 307,789 |
| Mar 20, 2026 | 6.52 | 6.59 | 6.29 | 6.39 | 6.39 | -2.89% | 403,124 |
| Mar 19, 2026 | 6.56 | 6.68 | 6.48 | 6.58 | 6.58 | -1.94% | 378,353 |
| Mar 18, 2026 | 6.69 | 6.87 | 6.61 | 6.71 | 6.71 | -0.45% | 344,028 |
| Mar 17, 2026 | 6.68 | 6.82 | 6.62 | 6.74 | 6.74 | 0.60% | 426,132 |
| Mar 16, 2026 | 6.54 | 6.81 | 6.52 | 6.70 | 6.70 | 3.88% | 356,267 |
| Mar 13, 2026 | 6.51 | 6.73 | 6.39 | 6.45 | 6.45 | -0.77% | 280,737 |
| Mar 12, 2026 | 6.65 | 6.79 | 6.45 | 6.50 | 6.50 | -3.99% | 399,948 |
| Mar 11, 2026 | 6.75 | 6.89 | 6.68 | 6.77 | 6.77 | 0.45% | 320,757 |
| Mar 10, 2026 | 7.04 | 7.11 | 6.65 | 6.74 | 6.74 | -4.40% | 877,135 |
| Mar 9, 2026 | 6.62 | 7.06 | 6.61 | 7.05 | 7.05 | 3.68% | 660,271 |
| Mar 6, 2026 | 6.87 | 6.99 | 6.75 | 6.80 | 6.80 | -2.30% | 507,343 |
| Mar 5, 2026 | 6.87 | 7.03 | 6.84 | 6.96 | 6.96 | 0.29% | 372,005 |
| Mar 4, 2026 | 6.88 | 7.11 | 6.84 | 6.94 | 6.94 | 0.29% | 477,900 |
| Mar 3, 2026 | 6.65 | 7.06 | 6.53 | 6.92 | 6.92 | 1.32% | 988,622 |
| Mar 2, 2026 | 6.35 | 6.88 | 6.34 | 6.83 | 6.83 | 7.73% | 859,464 |
| Feb 27, 2026 | 6.55 | 6.68 | 6.20 | 6.34 | 6.34 | -6.07% | 1,278,100 |
| Feb 26, 2026 | 6.82 | 7.09 | 6.48 | 6.75 | 6.75 | -2.32% | 1,852,499 |
| Feb 25, 2026 | 9.55 | 9.64 | 6.67 | 6.91 | 6.91 | -29.56% | 4,267,014 |
| Feb 24, 2026 | 9.40 | 9.85 | 9.33 | 9.81 | 9.81 | 4.14% | 498,180 |
| Feb 23, 2026 | 10.02 | 10.02 | 9.38 | 9.42 | 9.42 | -8.01% | 509,984 |
| Feb 20, 2026 | 10.22 | 10.44 | 10.05 | 10.24 | 10.24 | 0.29% | 537,798 |
| Feb 19, 2026 | 10.06 | 10.29 | 10.00 | 10.21 | 10.21 | 0.99% | 256,564 |
| Feb 18, 2026 | 9.96 | 10.23 | 9.79 | 10.11 | 10.11 | 0.60% | 196,592 |
| Feb 17, 2026 | 10.16 | 10.29 | 9.78 | 10.05 | 10.05 | -2.05% | 196,999 |
| Feb 13, 2026 | 10.00 | 10.47 | 9.81 | 10.26 | 10.26 | 3.01% | 182,541 |
| Feb 12, 2026 | 10.20 | 10.38 | 9.80 | 9.96 | 9.96 | -2.45% | 279,508 |
| Feb 11, 2026 | 10.44 | 10.47 | 10.06 | 10.21 | 10.21 | -2.11% | 208,112 |
| Feb 10, 2026 | 10.38 | 10.79 | 10.27 | 10.43 | 10.43 | 1.16% | 424,580 |
| Feb 9, 2026 | 9.73 | 10.41 | 9.63 | 10.31 | 10.31 | 5.64% | 243,396 |
| Feb 6, 2026 | 9.36 | 9.78 | 9.21 | 9.76 | 9.76 | 6.78% | 216,954 |
| Feb 5, 2026 | 9.21 | 9.50 | 9.11 | 9.14 | 9.14 | -3.48% | 494,054 |
| Feb 4, 2026 | 9.83 | 9.83 | 9.20 | 9.47 | 9.47 | -3.27% | 423,406 |
| Feb 3, 2026 | 9.98 | 10.02 | 9.31 | 9.79 | 9.79 | -1.11% | 570,102 |